Canada markets open in 5 hours 50 minutes

Morgan Stanley Inst Inception L (MSSLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.03-0.01 (-0.17%)
At close: 08:00PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20246.036.036.036.036.03-
Jul 02, 20246.046.046.046.046.04-
Jul 01, 20246.056.056.056.056.05-
Jun 28, 20246.146.146.146.146.14-
Jun 27, 20246.176.176.176.176.17-
Jun 26, 20246.056.056.056.056.05-
Jun 25, 20246.036.036.036.036.03-
Jun 24, 20245.995.995.995.995.99-
Jun 21, 20245.975.975.975.975.97-
Jun 20, 20245.945.945.945.945.94-
Jun 18, 20246.006.006.006.006.00-
Jun 17, 20246.036.036.036.036.03-
Jun 14, 20246.086.086.086.086.08-
Jun 13, 20246.146.146.146.146.14-
Jun 12, 20246.306.306.306.306.30-
Jun 11, 20246.186.186.186.186.18-
Jun 10, 20246.196.196.196.196.19-
Jun 07, 20246.136.136.136.136.13-
Jun 06, 20246.216.216.216.216.21-
Jun 05, 20246.176.176.176.176.17-
Jun 04, 20246.016.016.016.016.01-
Jun 03, 20246.056.056.056.056.05-
May 31, 20246.056.056.056.056.05-
May 30, 20246.056.056.056.056.05-
May 29, 20246.086.086.086.086.08-
May 28, 20246.056.056.056.056.05-
May 24, 20246.076.076.076.076.07-
May 23, 20246.006.006.006.006.00-
May 22, 20246.196.196.196.196.19-
May 21, 20246.166.166.166.166.16-
May 20, 20246.316.316.316.316.31-
May 17, 20246.276.276.276.276.27-
May 16, 20246.206.206.206.206.20-
May 15, 20246.256.256.256.256.25-
May 14, 20246.236.236.236.236.23-
May 13, 20246.136.136.136.136.13-
May 10, 20246.056.056.056.056.05-
May 09, 20246.236.236.236.236.23-
May 08, 20246.076.076.076.076.07-
May 07, 20246.186.186.186.186.18-
May 06, 20246.216.216.216.216.21-
May 03, 20246.116.116.116.116.11-
May 02, 20246.136.136.136.136.13-
May 01, 20246.036.036.036.036.03-
Apr 30, 20246.016.016.016.016.01-
Apr 29, 20246.176.176.176.176.17-
Apr 26, 20246.136.136.136.136.13-
Apr 25, 20245.985.985.985.985.98-
Apr 24, 20246.036.036.036.036.03-
Apr 23, 20246.136.136.136.136.13-
Apr 22, 20246.026.026.026.026.02-
Apr 19, 20245.975.975.975.975.97-
Apr 18, 20246.026.026.026.026.02-
Apr 17, 20246.056.056.056.056.05-
Apr 16, 20246.126.126.126.126.12-
Apr 15, 20246.156.156.156.156.15-
Apr 12, 20246.416.416.416.416.41-
Apr 11, 20246.646.646.646.646.64-
Apr 10, 20246.576.576.576.576.57-
Apr 09, 20246.746.746.746.746.74-
Apr 08, 20246.656.656.656.656.65-
Apr 05, 20246.556.556.556.556.55-
Apr 04, 20246.536.536.536.536.53-
Apr 03, 20246.596.596.596.596.59-
Apr 02, 20246.636.636.636.636.63-
Apr 01, 20246.806.806.806.806.80-
Mar 28, 20246.956.956.956.956.95-
Mar 27, 20246.956.956.956.956.95-
Mar 26, 20246.896.896.896.896.89-
Mar 25, 20246.896.896.896.896.89-
Mar 22, 20246.776.776.776.776.77-
Mar 21, 20246.886.886.886.886.88-
Mar 20, 20246.856.856.856.856.85-
Mar 19, 20246.636.636.636.636.63-
Mar 18, 20246.636.636.636.636.63-
Mar 15, 20246.626.626.626.626.62-
Mar 14, 20246.616.616.616.616.61-
Mar 13, 20246.826.826.826.826.82-
Mar 12, 20246.756.756.756.756.75-
Mar 11, 20246.776.776.776.776.77-
Mar 08, 20246.856.856.856.856.85-
Mar 07, 20246.696.696.696.696.69-
Mar 06, 20246.596.596.596.596.59-
Mar 05, 20246.496.496.496.496.49-
Mar 04, 20246.856.856.856.856.85-
Mar 01, 20246.816.816.816.816.81-
Feb 29, 20246.706.706.706.706.70-
Feb 28, 20246.656.656.656.656.65-
Feb 27, 20246.736.736.736.736.73-
Feb 26, 20246.506.506.506.506.50-
Feb 23, 20246.406.406.406.406.40-
Feb 22, 20246.296.296.296.296.29-
Feb 21, 20246.216.216.216.216.21-
Feb 20, 20246.446.446.446.446.44-
Feb 16, 20246.566.566.566.566.56-
Feb 15, 20246.726.726.726.726.72-
Feb 14, 20246.776.776.776.776.77-
Feb 13, 20246.536.536.536.536.53-
Feb 12, 20246.856.856.856.856.85-
Feb 09, 20246.796.796.796.796.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...